Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 19.91
-0.29 (-1.44%)
Jun 1, 2026, 2:54 PM EST
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 20.24 | 20.28 | 19.85 | 19.88 | - | -1.58% | 278,754 |
| May 29, 2026 | 20.05 | 20.50 | 20.00 | 20.20 | 20.20 | 1.11% | 675,795 |
| May 28, 2026 | 20.40 | 20.58 | 19.96 | 20.03 | 19.98 | -2.72% | 1,444,187 |
| May 27, 2026 | 20.81 | 21.01 | 20.49 | 20.59 | 20.54 | -1.10% | 456,051 |
| May 26, 2026 | 20.75 | 20.98 | 20.66 | 20.82 | 20.77 | 0.29% | 271,007 |
| May 25, 2026 | 20.95 | 21.11 | 20.76 | 20.76 | 20.71 | -0.19% | 228,057 |
| May 22, 2026 | 20.85 | 21.03 | 20.68 | 20.80 | 20.75 | -0.29% | 427,908 |
| May 21, 2026 | 20.73 | 20.95 | 20.63 | 20.86 | 20.81 | -0.05% | 281,820 |
| May 20, 2026 | 20.68 | 20.94 | 20.68 | 20.87 | 20.82 | 1.41% | 230,738 |
| May 19, 2026 | 20.60 | 20.92 | 20.56 | 20.58 | 20.53 | -0.48% | 276,649 |
| May 15, 2026 | 20.60 | 20.88 | 20.32 | 20.68 | 20.63 | 0.10% | 597,306 |
| May 14, 2026 | 20.98 | 21.09 | 20.62 | 20.66 | 20.61 | -0.96% | 322,592 |
| May 13, 2026 | 20.78 | 21.18 | 20.62 | 20.86 | 20.81 | 0.63% | 657,902 |
| May 12, 2026 | 21.10 | 21.10 | 20.73 | 20.73 | 20.68 | -1.52% | 520,647 |
| May 11, 2026 | 21.70 | 22.00 | 21.03 | 21.05 | 21.00 | -2.68% | 589,770 |
| May 8, 2026 | 22.00 | 22.26 | 21.49 | 21.63 | 21.57 | 0.23% | 520,906 |
| May 7, 2026 | 22.19 | 22.49 | 21.58 | 21.58 | 21.52 | -2.57% | 454,909 |
| May 6, 2026 | 22.48 | 22.70 | 22.15 | 22.15 | 22.09 | -0.54% | 598,874 |
| May 5, 2026 | 22.01 | 22.38 | 22.00 | 22.27 | 22.21 | 1.69% | 350,044 |
| May 4, 2026 | 21.80 | 22.06 | 21.68 | 21.90 | 21.84 | 0.60% | 352,318 |
| May 1, 2026 | 21.56 | 21.93 | 21.47 | 21.77 | 21.71 | 1.07% | 365,268 |
| Apr 30, 2026 | 21.33 | 21.54 | 21.05 | 21.54 | 21.48 | 1.76% | 845,202 |
| Apr 29, 2026 | 21.25 | 21.59 | 21.09 | 21.22 | 21.11 | 0.90% | 714,602 |
| Apr 28, 2026 | 20.49 | 21.20 | 20.36 | 21.03 | 20.92 | 2.59% | 527,916 |
| Apr 27, 2026 | 20.59 | 20.83 | 20.45 | 20.50 | 20.40 | -1.25% | 266,184 |
| Apr 24, 2026 | 20.51 | 20.90 | 20.51 | 20.76 | 20.66 | 1.47% | 246,084 |
| Apr 23, 2026 | 20.67 | 20.83 | 20.37 | 20.46 | 20.36 | -0.49% | 282,601 |
| Apr 22, 2026 | 20.55 | 20.70 | 20.43 | 20.56 | 20.46 | 0.78% | 255,442 |
| Apr 21, 2026 | 20.91 | 20.97 | 20.40 | 20.40 | 20.30 | -2.86% | 520,865 |
| Apr 20, 2026 | 20.90 | 21.21 | 20.68 | 21.00 | 20.89 | -0.28% | 259,921 |
| Apr 17, 2026 | 21.48 | 21.55 | 21.00 | 21.06 | 20.95 | -1.96% | 425,551 |
| Apr 16, 2026 | 21.18 | 21.54 | 21.08 | 21.48 | 21.37 | 1.18% | 362,036 |
| Apr 15, 2026 | 20.83 | 21.28 | 20.82 | 21.23 | 21.12 | 1.77% | 304,977 |
| Apr 14, 2026 | 21.06 | 21.22 | 20.82 | 20.86 | 20.75 | -1.32% | 293,400 |
| Apr 13, 2026 | 21.35 | 21.35 | 21.03 | 21.14 | 21.03 | -1.49% | 257,324 |
| Apr 10, 2026 | 21.30 | 21.56 | 21.24 | 21.46 | 21.35 | 0.89% | 151,990 |
| Apr 9, 2026 | 21.25 | 21.53 | 21.16 | 21.27 | 21.16 | 0.14% | 294,567 |
| Apr 8, 2026 | 21.49 | 21.76 | 21.19 | 21.24 | 21.13 | -0.19% | 415,073 |
| Apr 7, 2026 | 21.27 | 21.40 | 21.12 | 21.28 | 21.17 | 0.33% | 165,608 |
| Apr 6, 2026 | 21.30 | 21.58 | 21.21 | 21.21 | 21.10 | -0.56% | 171,745 |
| Apr 2, 2026 | 21.00 | 21.35 | 20.86 | 21.33 | 21.22 | 1.23% | 318,194 |
| Apr 1, 2026 | 20.09 | 21.09 | 20.09 | 21.07 | 20.96 | 4.72% | 579,250 |
| Mar 31, 2026 | 19.70 | 20.31 | 19.70 | 20.12 | 20.02 | 2.51% | 574,997 |
| Mar 30, 2026 | 19.78 | 20.01 | 19.40 | 19.68 | 19.53 | 0.46% | 372,299 |
| Mar 27, 2026 | 19.71 | 19.78 | 19.39 | 19.59 | 19.44 | -0.76% | 363,576 |
| Mar 26, 2026 | 19.87 | 19.91 | 19.70 | 19.74 | 19.59 | -0.20% | 428,851 |
| Mar 25, 2026 | 19.72 | 19.97 | 19.61 | 19.78 | 19.63 | 1.02% | 583,397 |
| Mar 24, 2026 | 19.83 | 20.04 | 19.58 | 19.58 | 19.43 | -1.46% | 425,664 |
| Mar 23, 2026 | 19.78 | 20.12 | 19.78 | 19.87 | 19.72 | 1.27% | 405,436 |
| Mar 20, 2026 | 20.38 | 20.47 | 19.62 | 19.62 | 19.47 | -4.06% | 1,805,039 |